Mercado fechará em 6 h 26 min
BOVESPA
122.267,43 +926,30 (+0,76%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,35 -0,38 (-0,47%) OURO
2.340,10 +8,90 (+0,38%) Bitcoin USD
61.281,04 -2.977,92 (-4,63%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:34AM EDT. Mercado aberto.
Opções de compra
26 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | - | 3 |
| 211.35 | 0.00 | - | 2 | 2 | 270.00 | - | - | - | - | - |
| 199.83 | 0.00 | - | 2 | 2 | 280.00 | - | - | - | - | - |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | - | 2 |
| 190.00 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 300.00 | 0.06 | 0.00 | - | - | 39 |
| - | - | - | - | - | 305.00 | 0.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 315.00 | 0.07 | 0.00 | - | - | 135 |
| - | - | - | - | - | 320.00 | 0.09 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 330.00 | 0.09 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 340.00 | 0.12 | 0.00 | - | 10 | 48 |
| - | - | - | - | - | 345.00 | 0.15 | 0.00 | - | - | 1 |
| 133.07 | 0.00 | - | - | 2 | 350.00 | 0.14 | 0.00 | - | 2 | 24 |
| 127.98 | 0.00 | - | - | 2 | 355.00 | 0.18 | 0.00 | - | - | 108 |
| 121.63 | 0.00 | - | 4 | 6 | 360.00 | 0.22 | 0.00 | - | 1 | 24 |
| 111.94 | 0.00 | - | 25 | 15 | 365.00 | 0.19 | 0.00 | - | 2 | 52 |
| 113.56 | 0.00 | - | 2 | 2 | 370.00 | 0.18 | 0.00 | - | 3 | 21 |
| 108.51 | 0.00 | - | 12 | 12 | 375.00 | 0.17 | 0.00 | - | 1 | 30 |
| 101.88 | 0.00 | - | 1 | 11 | 380.00 | 0.25 | 0.00 | - | 11 | 1,089 |
| 97.30 | 0.00 | - | 6 | 8 | 385.00 | 0.42 | 0.00 | - | 2 | 2 |
| 92.44 | 0.00 | - | 2 | 2 | 390.00 | 0.27 | 0.00 | - | 1 | 4 |
| 87.43 | 0.00 | - | 14 | 23 | 395.00 | 0.34 | 0.00 | - | 3 | 15 |
| 82.25 | 0.00 | - | 7 | 50 | 400.00 | 0.31 | 0.00 | - | 502 | 3,213 |
| 76.65 | 0.00 | - | 4 | 5 | 405.00 | 0.35 | 0.00 | - | 4 | 45 |
| 72.53 | 0.00 | - | 16 | 21 | 410.00 | 0.35 | 0.00 | - | 6 | 48 |
| 66.85 | 0.00 | - | 5 | 17 | 415.00 | 0.44 | 0.00 | - | 10 | 601 |
| 67.10 | 0.00 | - | - | 1 | 420.00 | 0.48 | 0.00 | - | 21 | 4,593 |
| 57.06 | 0.00 | - | 11 | 19 | 425.00 | 0.57 | 0.00 | - | 16 | 1,249 |
| 52.68 | 0.00 | - | 29 | 45 | 430.00 | 0.67 | 0.00 | - | 147 | 13,151 |
| 49.12 | 0.00 | - | 1 | 8 | 435.00 | 0.83 | 0.00 | - | 144 | 10,518 |
| 42.23 | 0.00 | - | 2 | 2 | 439.00 | 1.13 | 0.00 | - | 3 | 42 |
| 41.75 | 0.00 | - | 6 | 42 | 440.00 | 1.00 | 0.00 | - | 464 | 4,565 |
| 48.03 | 0.00 | - | 9 | 12 | 441.00 | 1.21 | 0.00 | - | 47 | 104 |
| 45.47 | 0.00 | - | - | 12 | 442.00 | 1.12 | 0.00 | - | 12 | 175 |
| 40.21 | 0.00 | - | 1 | 3 | 443.00 | 1.25 | 0.00 | - | 59 | 101 |
| 39.75 | 0.00 | - | 1 | 3 | 444.00 | 1.23 | 0.00 | - | 2 | 102 |
| 41.25 | 0.00 | - | 7 | 27 | 445.00 | 1.30 | 0.00 | - | 587 | 774 |
| 39.35 | 0.00 | - | 1 | 138 | 446.00 | 1.44 | 0.00 | - | 1 | 69 |
| 36.60 | 0.00 | - | 9 | 15 | 447.00 | 1.46 | 0.00 | - | 53 | 10,320 |
| 40.74 | 0.00 | - | 1 | 17 | 448.00 | 1.53 | 0.00 | - | 68 | 765 |
| 34.78 | 0.00 | - | 1 | 12 | 449.00 | 1.63 | 0.00 | - | 4 | 142 |
| 33.65 | 0.00 | - | 55 | 106 | 450.00 | 1.68 | 0.00 | - | 387 | 11,048 |
| 33.58 | 0.00 | - | 2 | 203 | 451.00 | 1.80 | 0.00 | - | 5 | 154 |
| 32.74 | 0.00 | - | 11 | 12 | 452.00 | 1.90 | 0.00 | - | 21 | 125 |
| 33.18 | 0.00 | - | 5 | 7 | 452.50 | 1.97 | 0.00 | - | 44 | 127 |
| 32.73 | 0.00 | - | 1 | 7 | 453.00 | 2.00 | 0.00 | - | 38 | 111 |
| 34.70 | 0.00 | - | 2 | 20 | 454.00 | 2.10 | 0.00 | - | 1 | 81 |
| 29.70 | 0.00 | - | 13 | 42 | 455.00 | 2.24 | 0.00 | - | 126 | 13,142 |
| 29.19 | 0.00 | - | 8 | 74 | 456.00 | 2.33 | 0.00 | - | 15 | 265 |
| 29.43 | 0.00 | - | 5 | 9 | 457.00 | 2.29 | 0.00 | - | 25 | 367 |
| 16.53 | 0.00 | - | 5 | 4 | 457.50 | 2.57 | 0.00 | - | 40 | 141 |
| 30.37 | 0.00 | - | 2 | 9 | 458.00 | 2.70 | 0.00 | - | 59 | 312 |
| 26.27 | 0.00 | - | 1 | 10 | 459.00 | 2.78 | 0.00 | - | 30 | 285 |
| 25.54 | 0.00 | - | 60 | 124 | 460.00 | 2.85 | 0.00 | - | 634 | 10,738 |
| 24.68 | 0.00 | - | 3 | 304 | 461.00 | 3.01 | 0.00 | - | 1 | 107 |
| 25.17 | 0.00 | - | 5 | 11 | 462.00 | 3.21 | 0.00 | - | 15 | 3,051 |
| 22.80 | 0.00 | - | 1 | 22 | 462.50 | 3.08 | 0.00 | - | 9 | 37 |
| 22.85 | 0.00 | - | 8 | 49 | 463.00 | 3.50 | 0.00 | - | 24 | 208 |
| 21.80 | 0.00 | - | 1 | 45 | 464.00 | 3.33 | 0.00 | - | 31 | 179 |
| 20.63 | 0.00 | - | 26 | 364 | 465.00 | 3.76 | 0.00 | - | 92 | 13,205 |
| 20.61 | 0.00 | - | 6 | 266 | 466.00 | 3.98 | 0.00 | - | 87 | 132 |
| 21.07 | 0.00 | - | 20 | 187 | 467.00 | 4.40 | 0.00 | - | 22 | 10,341 |
| 19.00 | 0.00 | - | 1 | 292 | 467.50 | 4.66 | 0.00 | - | 1 | 81 |
| 18.91 | 0.00 | - | 13 | 454 | 468.00 | 4.52 | 0.00 | - | 273 | 4,797 |
| 17.74 | 0.00 | - | 4 | 73 | 469.00 | 4.69 | 0.00 | - | 211 | 292 |
| 17.44 | 0.00 | - | 16 | 223 | 470.00 | 5.03 | 0.00 | - | 157 | 11,113 |
| 16.14 | 0.00 | - | 1 | 107 | 471.00 | 5.10 | 0.00 | - | 4 | 133 |
| 15.77 | 0.00 | - | 17 | 310 | 472.00 | 5.54 | 0.00 | - | 8 | 206 |
| 15.21 | 0.00 | - | 1 | 526 | 472.50 | 5.56 | 0.00 | - | 10 | 166 |
| 15.22 | 0.00 | - | 36 | 454 | 473.00 | 5.82 | 0.00 | - | 54 | 204 |
| 14.13 | 0.00 | - | 1 | 174 | 474.00 | 6.04 | 0.00 | - | 177 | 315 |
| 13.54 | 0.00 | - | 101 | 1,293 | 475.00 | 6.53 | 0.00 | - | 180 | 1,826 |
| 12.87 | 0.00 | - | 26 | 478 | 476.00 | 6.87 | 0.00 | - | 6,370 | 1,444 |
| 12.33 | 0.00 | - | 35 | 84 | 477.00 | 7.07 | 0.00 | - | 26 | 191 |
| 12.15 | 0.00 | - | 1 | 36 | 477.50 | 7.26 | 0.00 | - | 7 | 125 |
| 11.80 | 0.00 | - | 133 | 249 | 478.00 | 7.63 | 0.00 | - | 610 | 423 |
| 11.28 | 0.00 | - | 26 | 86 | 479.00 | 7.93 | 0.00 | - | 1,614 | 360 |
| 10.43 | 0.00 | - | 320 | 762 | 480.00 | 8.20 | 0.00 | - | 1,761 | 9,826 |
| 9.82 | 0.00 | - | 357 | 372 | 481.00 | 8.95 | 0.00 | - | 64 | 132 |
| 9.53 | 0.00 | - | 363 | 644 | 482.00 | 9.05 | 0.00 | - | 146 | 254 |
| 9.20 | 0.00 | - | 155 | 263 | 482.50 | 9.37 | 0.00 | - | 10 | 84 |
| 8.98 | 0.00 | - | 158 | 267 | 483.00 | 9.53 | 0.00 | - | 15 | 240 |
| 8.40 | 0.00 | - | 96 | 302 | 484.00 | 10.21 | 0.00 | - | 71 | 245 |
| 8.01 | 0.00 | - | 467 | 743 | 485.00 | 10.55 | 0.00 | - | 73 | 766 |
| 7.17 | 0.00 | - | 99 | 211 | 486.00 | 11.02 | 0.00 | - | 14 | 1,312 |
| 6.97 | 0.00 | - | 138 | 593 | 487.00 | 11.55 | 0.00 | - | 1 | 102 |
| 6.79 | 0.00 | - | 196 | 173 | 487.50 | 12.09 | 0.00 | - | 12 | 14 |
| 6.35 | 0.00 | - | 446 | 1,490 | 488.00 | 12.36 | 0.00 | - | 5 | 30 |
| 6.84 | 0.00 | - | 6 | 123 | 489.00 | 13.18 | 0.00 | - | 7 | 15 |
| 5.67 | 0.00 | - | 90 | 994 | 490.00 | 13.50 | 0.00 | - | 42 | 179 |
| 5.23 | 0.00 | - | 85 | 157 | 491.00 | 11.15 | 0.00 | - | - | 3 |
| 4.83 | 0.00 | - | 155 | 481 | 492.50 | 14.90 | 0.00 | - | - | 8 |
| 4.33 | 0.00 | - | 53 | 50 | 494.00 | 12.42 | 0.00 | - | - | 5 |
| 3.94 | 0.00 | - | 172 | 8,545 | 495.00 | 17.01 | 0.00 | - | 8 | 20 |
| 3.64 | 0.00 | - | 348 | 357 | 496.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 170 | 146 | 497.00 | - | - | - | - | - |
| 3.17 | 0.00 | - | 405 | 386 | 498.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 228 | 228 | 499.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 380 | 13,014 | 500.00 | 21.60 | 0.00 | - | 1 | 46 |
| 1.76 | 0.00 | - | 258 | 2,025 | 505.00 | 22.30 | 0.00 | - | 2 | 10 |
| 1.11 | 0.00 | - | 364 | 8,266 | 510.00 | 30.83 | 0.00 | - | 2 | 12 |
| 0.70 | 0.00 | - | 398 | 12,194 | 515.00 | 30.22 | 0.00 | - | - | 1 |
| 0.47 | 0.00 | - | 27 | 172 | 520.00 | 40.69 | 0.00 | - | 2 | 2 |
| 0.29 | 0.00 | - | 14 | 128 | 525.00 | 40.08 | 0.00 | - | 12 | 19 |
| 0.20 | 0.00 | - | 81 | 84 | 530.00 | 50.66 | 0.00 | - | 1 | 59 |
| 0.15 | 0.00 | - | 3 | 20 | 535.00 | 55.49 | 0.00 | - | 1 | 344 |
| 0.12 | 0.00 | - | 16 | 37 | 540.00 | 59.00 | 0.00 | - | - | 10 |
| 0.07 | 0.00 | - | 50 | 92 | 545.00 | 64.18 | 0.00 | - | 34 | 24 |
© 2024 Yahoo. Todos os direitos reservados.